Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 1.510 | 1.645 | 1.490 | 1.600 | 6,036,659 | +0.04(+2.56%) |
Jun 29, 2022 | 1.600 | 1.620 | 1.490 | 1.560 | 6,187,049 | -0.01(-0.64%) |
Jun 28, 2022 | 1.780 | 1.850 | 1.530 | 1.570 | 9,689,919 | -0.20(-11.30%) |
Jun 27, 2022 | 1.480 | 1.800 | 1.450 | 1.770 | 16,380,000 | +0.32(+22.07%) |
Jun 24, 2022 | 1.490 | 1.590 | 1.435 | 1.450 | 15,145,825 | -0.01(-0.68%) |
Jun 23, 2022 | 1.490 | 1.540 | 1.380 | 1.460 | 8,082,931 | -0.03(-2.01%) |
Jun 22, 2022 | 1.520 | 1.670 | 1.370 | 1.490 | 39,167,744 | +0.10(+7.19%) |
Jun 21, 2022 | 1.300 | 1.422 | 1.290 | 1.390 | 8,768,222 | +0.13(+10.32%) |
Jun 17, 2022 | 1.160 | 1.330 | 1.160 | 1.260 | 1,500,214 | +0.11(+9.57%) |
Jun 16, 2022 | 1.160 | 1.200 | 1.110 | 1.150 | 709,791 | -0.06(-4.96%) |
Jun 15, 2022 | 1.230 | 1.270 | 1.170 | 1.210 | 897,018 | +0.00(+0.00%) |
Jun 14, 2022 | 1.200 | 1.280 | 1.185 | 1.210 | 599,604 | +0.00(+0.00%) |
Jun 13, 2022 | 1.300 | 1.300 | 1.160 | 1.210 | 758,541 | -0.14(-10.37%) |
Jun 10, 2022 | 1.550 | 1.550 | 1.270 | 1.350 | 1,170,243 | -0.10(-6.90%) |
Jun 09, 2022 | 1.760 | 1.770 | 1.440 | 1.450 | 1,960,121 | -0.37(-20.33%) |
Jun 08, 2022 | 2.160 | 2.210 | 1.810 | 1.820 | 1,808,589 | -0.27(-12.92%) |
Jun 07, 2022 | 1.740 | 2.110 | 1.740 | 2.090 | 1,120,951 | +0.32(+18.08%) |
Jun 06, 2022 | 1.830 | 1.880 | 1.740 | 1.770 | 1,197,997 | -0.02(-1.12%) |
Jun 03, 2022 | 1.530 | 1.815 | 1.530 | 1.790 | 1,054,991 | +0.26(+16.99%) |
Jun 02, 2022 | 1.530 | 1.570 | 1.485 | 1.530 | 434,802 | +0.02(+1.32%) |
Jun 01, 2022 | 1.680 | 1.710 | 1.500 | 1.510 | 718,879 | -0.17(-10.12%) |
May 31, 2022 | 1.640 | 1.815 | 1.630 | 1.680 | 1,979,281 | +0.05(+3.07%) |
May 27, 2022 | 1.580 | 1.645 | 1.500 | 1.630 | 665,476 | +0.08(+5.16%) |
May 26, 2022 | 1.550 | 1.550 | 1.540 | 1.550 | 542,430 | -0.01(-0.64%) |
May 25, 2022 | 1.550 | 1.630 | 1.530 | 1.560 | 527,626 | -0.01(-0.64%) |
May 24, 2022 | 1.670 | 1.670 | 1.555 | 1.570 | 695,886 | -0.11(-6.55%) |
May 23, 2022 | 1.730 | 1.810 | 1.640 | 1.680 | 435,157 | -0.03(-1.75%) |
May 20, 2022 | 1.750 | 1.800 | 1.570 | 1.710 | 700,504 | -0.02(-1.16%) |
May 19, 2022 | 1.750 | 1.811 | 1.680 | 1.730 | 554,414 | -0.05(-2.81%) |
May 18, 2022 | 1.820 | 1.950 | 1.760 | 1.780 | 606,615 | -0.11(-5.82%) |
May 17, 2022 | 1.820 | 1.960 | 1.820 | 1.890 | 570,597 | +0.12(+6.78%) |
May 16, 2022 | 1.600 | 1.830 | 1.550 | 1.770 | 844,572 | +0.18(+11.32%) |
May 13, 2022 | 1.580 | 1.680 | 1.580 | 1.590 | 887,957 | +0.07(+4.61%) |
May 12, 2022 | 1.630 | 1.700 | 1.490 | 1.520 | 877,605 | -0.13(-7.88%) |
May 11, 2022 | 1.850 | 1.855 | 1.640 | 1.650 | 842,369 | -0.21(-11.29%) |
May 10, 2022 | 1.800 | 2.018 | 1.800 | 1.860 | 773,579 | +0.11(+6.29%) |
May 09, 2022 | 1.910 | 1.930 | 1.730 | 1.750 | 1,026,254 | -0.19(-9.79%) |
May 06, 2022 | 1.960 | 2.010 | 1.850 | 1.940 | 497,543 | +0.01(+0.52%) |
May 05, 2022 | 2.160 | 2.220 | 1.910 | 1.930 | 1,673,875 | -0.28(-12.67%) |
May 04, 2022 | 2.130 | 2.225 | 2.000 | 2.210 | 517,103 | +0.08(+3.76%) |
May 03, 2022 | 2.100 | 2.160 | 2.055 | 2.130 | 485,845 | +0.01(+0.47%) |
May 02, 2022 | 1.980 | 2.150 | 1.980 | 2.120 | 699,399 | +0.13(+6.53%) |
Apr 29, 2022 | 2.050 | 2.190 | 1.980 | 1.990 | 401,757 | -0.10(-4.78%) |
Apr 28, 2022 | 2.110 | 2.130 | 1.970 | 2.090 | 518,673 | +0.00(+0.00%) |
Apr 27, 2022 | 2.120 | 2.168 | 2.050 | 2.090 | 618,730 | -0.02(-0.95%) |
Apr 26, 2022 | 2.300 | 2.340 | 2.110 | 2.110 | 455,515 | -0.25(-10.59%) |
Apr 25, 2022 | 2.260 | 2.375 | 2.210 | 2.360 | 531,448 | +0.07(+3.06%) |
Apr 22, 2022 | 2.280 | 2.370 | 2.260 | 2.290 | 424,287 | -0.01(-0.43%) |
Apr 21, 2022 | 2.500 | 2.560 | 2.280 | 2.300 | 536,839 | -0.16(-6.50%) |
Apr 20, 2022 | 2.580 | 2.580 | 2.390 | 2.460 | 594,201 | -0.11(-4.28%) |
Apr 19, 2022 | 2.390 | 2.595 | 2.350 | 2.570 | 632,131 | +0.19(+7.98%) |
Apr 18, 2022 | 2.650 | 2.650 | 2.370 | 2.380 | 597,722 | -0.29(-10.86%) |
Apr 14, 2022 | 2.820 | 2.830 | 2.630 | 2.670 | 650,162 | -0.14(-4.98%) |
Apr 13, 2022 | 2.760 | 2.840 | 2.730 | 2.810 | 450,046 | +0.05(+1.81%) |
Apr 12, 2022 | 2.910 | 2.950 | 2.750 | 2.760 | 581,976 | -0.09(-3.16%) |
Apr 11, 2022 | 2.830 | 2.890 | 2.750 | 2.850 | 526,180 | -0.02(-0.70%) |
Apr 08, 2022 | 3.000 | 3.040 | 2.810 | 2.870 | 429,567 | -0.14(-4.65%) |
Apr 07, 2022 | 2.970 | 3.090 | 2.939 | 3.010 | 541,843 | +0.01(+0.33%) |
Apr 06, 2022 | 3.220 | 3.220 | 2.960 | 3.000 | 702,174 | -0.18(-5.66%) |
Apr 05, 2022 | 3.300 | 3.390 | 3.110 | 3.180 | 531,386 | -0.16(-4.79%) |
Apr 04, 2022 | 3.330 | 3.360 | 3.230 | 3.340 | 503,117 | +0.04(+1.21%) |